Shanghai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.040 | 3.070 | 2.950 | 2.990 | 2.990 | 27,334,938 |
| 2024-04-29 | 2.880 | 3.130 | 2.870 | 3.090 | 3.090 | 29,570,891 |
| 2024-04-26 | 2.770 | 2.890 | 2.770 | 2.890 | 2.890 | 14,506,173 |
| 2024-04-25 | 2.720 | 2.800 | 2.700 | 2.800 | 2.800 | 10,985,035 |
| 2024-04-24 | 2.760 | 2.780 | 2.690 | 2.730 | 2.730 | 11,590,744 |
| 2024-04-23 | 2.780 | 2.800 | 2.760 | 2.760 | 2.760 | 8,032,190 |
| 2024-04-22 | 2.800 | 2.840 | 2.780 | 2.790 | 2.790 | 10,021,690 |
| 2024-04-19 | 2.810 | 2.870 | 2.800 | 2.800 | 2.800 | 8,296,575 |
| 2024-04-18 | 2.890 | 2.890 | 2.830 | 2.840 | 2.840 | 12,095,960 |
| 2024-04-17 | 2.780 | 2.890 | 2.770 | 2.890 | 2.890 | 15,176,189 |
| 2024-04-16 | 2.910 | 2.910 | 2.780 | 2.800 | 2.800 | 19,937,070 |
| 2024-04-15 | 2.980 | 3.000 | 2.810 | 2.910 | 2.910 | 18,984,155 |
| 2024-04-12 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 14,453,657 |
| 2024-04-11 | 3.080 | 3.140 | 3.060 | 3.080 | 3.080 | 11,440,012 |
| 2024-04-10 | 3.180 | 3.190 | 3.090 | 3.110 | 3.110 | 17,626,884 |
| 2024-04-09 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 12,278,880 |
| 2024-04-08 | 3.200 | 3.220 | 3.120 | 3.150 | 3.150 | 20,443,987 |
| 2024-04-03 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 20,675,809 |
| 2024-04-02 | 3.240 | 3.330 | 3.200 | 3.270 | 3.270 | 28,847,201 |
| 2024-04-01 | 3.210 | 3.250 | 3.190 | 3.250 | 3.250 | 25,093,558 |
| 2024-03-29 | 3.300 | 3.300 | 3.170 | 3.230 | 3.230 | 25,157,600 |
| 2024-03-28 | 3.270 | 3.380 | 3.230 | 3.300 | 3.300 | 46,171,027 |
| 2024-03-27 | 3.420 | 3.430 | 3.260 | 3.280 | 3.280 | 63,102,703 |
| 2024-03-26 | 3.120 | 3.430 | 3.120 | 3.430 | 3.430 | 76,539,360 |
| 2024-03-25 | 3.100 | 3.200 | 3.090 | 3.120 | 3.120 | 21,150,500 |
| 2024-03-22 | 3.150 | 3.150 | 3.060 | 3.110 | 3.110 | 24,578,351 |
| 2024-03-21 | 3.160 | 3.200 | 3.140 | 3.160 | 3.160 | 22,322,484 |
| 2024-03-20 | 3.150 | 3.180 | 3.110 | 3.160 | 3.160 | 26,311,067 |
| 2024-03-19 | 3.100 | 3.210 | 3.060 | 3.170 | 3.170 | 45,686,122 |
| 2024-03-18 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-03-15 | 3.260 | 3.300 | 3.240 | 3.290 | 3.290 | 18,747,800 |
| 2024-03-14 | 3.230 | 3.300 | 3.230 | 3.260 | 3.260 | 18,098,594 |
| 2024-03-13 | 3.310 | 3.310 | 3.220 | 3.250 | 3.250 | 24,373,726 |
| 2024-03-12 | 3.220 | 3.340 | 3.170 | 3.320 | 3.320 | 35,945,603 |
| 2024-03-11 | 3.120 | 3.210 | 3.120 | 3.210 | 3.210 | 17,651,280 |
| 2024-03-08 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 15,186,100 |
| 2024-03-07 | 3.140 | 3.190 | 3.120 | 3.130 | 3.130 | 17,970,800 |
| 2024-03-06 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 18,064,187 |
| 2024-03-05 | 3.140 | 3.160 | 3.100 | 3.130 | 3.130 | 16,766,362 |
| 2024-03-04 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 22,507,942 |
| 2024-03-01 | 3.240 | 3.270 | 3.190 | 3.230 | 3.230 | 24,659,080 |
| 2024-02-29 | 3.190 | 3.250 | 3.160 | 3.250 | 3.250 | 26,760,389 |
| 2024-02-28 | 3.330 | 3.380 | 3.190 | 3.200 | 3.200 | 41,278,802 |
| 2024-02-27 | 3.270 | 3.340 | 3.260 | 3.340 | 3.340 | 28,649,734 |
| 2024-02-26 | 3.300 | 3.360 | 3.250 | 3.280 | 3.280 | 30,419,119 |
| 2024-02-23 | 3.300 | 3.330 | 3.250 | 3.330 | 3.330 | 26,943,287 |
| 2024-02-22 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 25,263,537 |
| 2024-02-21 | 3.170 | 3.370 | 3.150 | 3.260 | 3.260 | 38,673,026 |
| 2024-02-20 | 3.160 | 3.210 | 3.100 | 3.200 | 3.200 | 30,393,630 |
| 2024-02-19 | 3.110 | 3.190 | 3.030 | 3.190 | 3.190 | 40,649,352 |
| 2024-02-08 | 2.930 | 3.090 | 2.920 | 3.080 | 3.080 | 45,098,931 |
| 2024-02-07 | 3.060 | 3.090 | 2.860 | 2.900 | 2.900 | 51,902,437 |
| 2024-02-06 | 2.970 | 3.160 | 2.800 | 3.050 | 3.050 | 46,023,217 |
| 2024-02-05 | 3.340 | 3.360 | 3.040 | 3.040 | 3.040 | 56,245,099 |
| 2024-02-02 | 3.420 | 3.600 | 3.280 | 3.380 | 3.380 | 38,782,868 |
| 2024-02-01 | 3.610 | 3.650 | 3.400 | 3.460 | 3.460 | 43,817,836 |
| 2024-01-31 | 3.740 | 3.820 | 3.600 | 3.630 | 3.630 | 44,933,779 |
| 2024-01-30 | 3.800 | 3.930 | 3.720 | 3.750 | 3.750 | 58,836,255 |
| 2024-01-29 | 4.010 | 4.080 | 3.860 | 3.960 | 3.960 | 102,065,202 |
| 2024-01-26 | 3.950 | 4.250 | 3.840 | 4.130 | 4.130 | 165,089,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0200 CNY |
| 2022-08-19 | 0.0870 CNY |
| 2021-07-30 | 0.1560 CNY |
| 2020-07-24 | 0.1000 CNY |
| 2019-07-26 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.